NASDAQ:HWC | Historical Stock Price | HANCOCK WHITNEY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-06-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.92$8.61$18.90$41.47$91.00$199.691991-06-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$50.02$109.05185,500——
2021-12-30$50.01$109.03252,900——
2021-12-29$50.12$109.27178,700——
2021-12-28$49.52$107.96176,700——
2021-12-27$49.30$107.48168,600——
2021-12-23$48.60$105.96212,100——
2021-12-22$48.28$105.26257,400——
2021-12-21$47.96$104.56325,000——
2021-12-20$46.15$100.61507,000——
2021-12-17$47.24$102.991,239,100——
2021-12-16$48.49$105.72520,300——
2021-12-15$48.90$106.61528,400——
2021-12-14$48.56$105.87437,000——
2021-12-13$47.74$104.08397,300——
2021-12-10$49.22$107.31451,900——
2021-12-09$49.50$107.92634,200——
2021-12-08$50.18$109.40473,500——
2021-12-07$50.26$109.58340,400——
2021-12-06$49.59$108.11380,000——
2021-12-03$48.05$104.76552,500——
2021-12-02$48.89$106.00432,700——
2021-12-01$46.71$101.27525,500——
2021-11-30$47.78$103.59426,800——
2021-11-29$49.32$106.93434,500——
2021-11-26$49.20$106.67370,500——
2021-11-24$52.62$114.09143,400——
2021-11-23$53.03$114.98369,200——
2021-11-22$51.71$112.11546,000——
2021-11-19$51.07$110.73238,300——
2021-11-18$51.76$112.22292,600——
2021-11-17$51.69$112.07311,400——
2021-11-16$52.65$114.15277,900——
2021-11-15$53.18$115.30201,200——
2021-11-12$52.82$114.52349,800——
2021-11-11$53.11$115.15201,800——
2021-11-10$52.60$114.04266,100——
2021-11-09$52.07$112.89245,200——
2021-11-08$51.76$112.22247,400——
2021-11-05$51.81$112.33383,200——
2021-11-04$51.26$111.14352,900——
2021-11-03$52.71$114.28295,900——
2021-11-02$51.10$110.79291,200——
2021-11-01$51.15$110.90397,700——
2021-10-29$49.48$107.28313,000——
2021-10-28$49.43$107.17342,100——
2021-10-27$48.69$105.57398,500——
2021-10-26$50.67$109.86221,800——
2021-10-25$51.59$111.85274,700——
2021-10-22$51.61$111.90330,100——
2021-10-21$51.29$111.20518,500——
2021-10-20$51.46$111.571,195,300——
2021-10-19$47.70$103.42347,900——
2021-10-18$47.91$103.87302,300——
2021-10-15$48.35$104.83337,600——
2021-10-14$48.47$105.09227,700——
2021-10-13$48.07$104.22271,800——
2021-10-12$48.61$105.39191,700——
2021-10-11$48.50$105.15236,300——
2021-10-08$49.51$107.34206,300——
2021-10-07$49.08$106.41302,300——
2021-10-06$48.25$104.61534,400——
2021-10-05$48.91$106.04417,000——
2021-10-04$48.72$105.63770,000——
2021-10-01$48.26$104.63313,800——
2021-09-30$47.12$102.16361,500——
2021-09-29$47.34$102.64182,600——
2021-09-28$46.99$101.88253,900——
2021-09-27$47.65$103.31356,300——
2021-09-24$45.36$98.35269,100——
2021-09-23$45.08$97.74243,800——
2021-09-22$43.18$93.62218,600——
2021-09-21$42.37$91.86217,900——
2021-09-20$42.58$92.32368,300——
2021-09-17$43.63$94.601,500,500——
2021-09-16$43.89$95.16307,900——
2021-09-15$43.62$94.57306,700——
2021-09-14$42.81$92.82386,100——
2021-09-13$44.00$95.40383,000——
2021-09-10$43.33$93.94475,100——
2021-09-09$44.38$96.22366,300——
2021-09-08$44.16$95.74313,500——
2021-09-07$45.22$98.04366,800——
2021-09-03$44.71$96.94252,400——
2021-09-02$45.25$97.52354,700——
2021-09-01$45.57$98.21395,500——
2021-08-31$45.96$99.05272,000——
2021-08-30$45.50$98.06211,600——
2021-08-27$46.66$100.56380,600——
2021-08-26$45.12$97.24239,300——
2021-08-25$45.93$98.99187,600——
2021-08-24$45.53$98.13234,900——
2021-08-23$45.52$98.10348,300——
2021-08-20$44.95$96.88397,100——
2021-08-19$44.00$94.83362,800——
2021-08-18$44.55$96.01288,500——
2021-08-17$45.27$97.57415,400——
2021-08-16$45.74$98.58295,900——
2021-08-13$45.68$98.45191,800——
2021-08-12$46.02$99.18254,000——
2021-08-11$46.19$99.55268,100——
2021-08-10$45.51$98.08334,300——
2021-08-09$44.31$95.50221,700——
2021-08-06$44.98$96.94345,300——
2021-08-05$43.31$93.34213,000——
2021-08-04$42.38$91.34352,800——
2021-08-03$43.10$92.89372,500——
2021-08-02$42.62$91.85326,100——
2021-07-30$43.71$94.20351,800——
2021-07-29$44.22$95.30240,400——
2021-07-28$44.07$94.98373,900——
2021-07-27$43.67$94.12316,500——
2021-07-26$43.74$94.27247,600——
2021-07-23$43.36$93.45362,600——
2021-07-22$42.51$91.62372,900——
2021-07-21$43.59$93.94802,800——
2021-07-20$41.82$90.13737,900——
2021-07-19$40.33$86.92520,200——
2021-07-16$42.14$90.82403,000——
2021-07-15$43.82$94.44432,900——
2021-07-14$43.03$92.74271,200——
2021-07-13$43.38$93.49271,200——
2021-07-12$44.40$95.69276,500——
2021-07-09$44.11$95.07347,600——
2021-07-08$42.03$90.58465,600——
2021-07-07$42.54$91.68270,200——
2021-07-06$42.85$92.35329,400——
2021-07-02$44.37$95.63337,500——
2021-07-01$44.92$96.81356,000——
2021-06-30$44.44$95.78385,800——
2021-06-29$44.39$95.67307,700——
2021-06-28$45.21$97.44346,800——
2021-06-25$46.52$100.261,144,300——
2021-06-24$46.29$99.76315,400——
2021-06-23$45.56$98.19274,200——
2021-06-22$45.55$98.17290,600——
2021-06-21$45.89$98.90442,500——
2021-06-18$43.24$93.19950,000——
2021-06-17$45.40$97.85467,500——
2021-06-16$48.44$104.40402,900——
2021-06-15$47.46$102.29319,600——
2021-06-14$46.34$99.87247,800——
2021-06-11$47.45$102.26242,000——
2021-06-10$47.17$101.66265,700——
2021-06-09$48.13$103.73300,800——
2021-06-08$49.36$106.38338,300——
2021-06-07$49.27$106.19401,800——
2021-06-04$49.30$106.25239,000——
2021-06-03$49.60$106.32386,500——
2021-06-02$49.56$106.23357,200——
2021-06-01$50.02$107.22308,900——
2021-05-28$49.51$106.12353,100——
2021-05-27$49.58$106.27385,300——
2021-05-26$49.08$105.20254,000——
2021-05-25$48.06$103.01350,400——
2021-05-24$49.59$106.29198,900——
2021-05-21$49.69$106.51297,300——
2021-05-20$48.81$104.62252,200——
2021-05-19$49.08$105.20288,900——
2021-05-18$49.69$106.51465,600——
2021-05-17$50.28$107.77442,700——
2021-05-14$50.02$107.22350,100——
2021-05-13$49.47$106.04434,900——
2021-05-12$47.41$101.62517,100——
2021-05-11$49.27$105.61706,300——
2021-05-10$49.05$105.14474,100——
2021-05-07$49.60$106.32286,200——
2021-05-06$49.35$105.78480,900——
2021-05-05$48.06$103.01456,100——
2021-05-04$48.03$102.95498,400——
2021-05-03$47.43$101.66564,100——
2021-04-30$46.24$99.11739,800——
2021-04-29$47.80$102.46466,100——
2021-04-28$47.01$100.76578,200——
2021-04-27$46.25$99.13259,600——
2021-04-26$45.56$97.66352,400——
2021-04-23$45.20$96.88503,100——
2021-04-22$43.45$93.13504,400——
2021-04-21$44.48$95.34978,000——
2021-04-20$40.80$87.45507,600——
2021-04-19$43.27$92.75482,700——
2021-04-16$43.41$93.05256,400——
2021-04-15$42.99$92.15333,300——
2021-04-14$43.07$92.32357,400——
2021-04-13$42.19$90.43417,700——
2021-04-12$42.59$91.29265,400——
2021-04-09$42.14$90.33343,700——
2021-04-08$41.45$88.85247,600——
2021-04-07$41.29$88.50395,300——
2021-04-06$41.54$89.04209,200——
2021-04-05$42.05$90.13294,500——
2021-04-01$42.12$90.28280,800——
2021-03-31$42.01$90.05473,100——
2021-03-30$42.05$90.13262,300——
2021-03-29$41.06$88.01532,100——
2021-03-26$42.43$90.95371,100——
2021-03-25$41.06$88.01603,700——
2021-03-24$40.26$86.30411,900——
2021-03-23$40.45$86.70455,900——
2021-03-22$42.80$91.74317,400——
2021-03-19$44.52$95.431,616,600——
2021-03-18$44.86$96.16524,400——
2021-03-17$45.20$96.88598,700——
2021-03-16$43.96$94.23305,300——
2021-03-15$44.56$95.51324,400——
2021-03-12$45.11$96.69496,300——
2021-03-11$44.37$95.11405,800——
2021-03-10$43.39$93.00426,800——
2021-03-09$41.55$89.06439,100——
2021-03-08$42.24$90.54470,800——
2021-03-05$41.26$88.44740,100——
2021-03-04$39.37$83.81441,500——
2021-03-03$40.26$85.70373,300——
2021-03-02$39.54$84.17435,400——
2021-03-01$40.31$85.81668,600——
2021-02-26$37.75$80.36863,800——
2021-02-25$38.29$81.51450,600——
2021-02-24$40.42$86.04698,300——
2021-02-23$39.52$84.13379,500——
2021-02-22$38.75$82.49429,700——
2021-02-19$37.76$80.38376,600——
2021-02-18$36.45$77.59360,500——
2021-02-17$37.54$79.91299,800——
2021-02-16$38.00$80.89335,100——
2021-02-12$37.14$79.06254,500——
2021-02-11$37.28$79.36609,600——
2021-02-10$38.17$81.25243,700——
2021-02-09$38.40$81.74217,600——
2021-02-08$37.84$80.55295,400——
2021-02-05$37.30$79.40200,000——
2021-02-04$37.05$78.87385,400——
2021-02-03$35.74$76.08306,800——
2021-02-02$35.63$75.85306,300——
2021-02-01$34.73$73.93463,700——
2021-01-29$34.14$72.68424,300——
2021-01-28$35.47$75.51398,700——
2021-01-27$34.43$73.29565,200——
2021-01-26$36.43$77.55389,400——
2021-01-25$37.17$79.13420,400——
2021-01-22$38.17$81.25650,600——
2021-01-21$37.56$79.96846,900——
2021-01-20$39.47$84.02441,100——
2021-01-19$40.06$85.28343,500——
2021-01-15$39.77$84.66474,000——
2021-01-14$41.20$87.70632,300——
2021-01-13$39.74$84.60418,400——
2021-01-12$39.99$85.13503,800——
2021-01-11$39.03$83.09345,600——
2021-01-08$38.05$81.00443,500——
2021-01-07$38.84$82.68636,500——
2021-01-06$37.50$79.83864,200——
2021-01-05$34.16$72.72496,600——
2021-01-04$33.45$71.21495,200——